Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MELK3 - MELNICK - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,72 | 3,67 | -1,34% | 3,62 | 3,72 | 3,65 | 3,67 | 3,69 | 1.760 | 268.168.500 |
| 11/3/2026 | 3,80 | 3,72 | -1,33% | 3,70 | 3,80 | 3,72 | 3,72 | 3,73 | 1.618 | 148.268.400 |
| 10/3/2026 | 3,77 | 3,77 | +1,07% | 3,71 | 3,88 | 3,76 | 3,77 | 3,78 | 1.623 | 165.595.400 |
| 9/3/2026 | 3,71 | 3,73 | +0,81% | 3,64 | 3,73 | 3,67 | 3,70 | 3,73 | 2.206 | 224.345.100 |
| 6/3/2026 | 3,83 | 3,70 | -3,14% | 3,68 | 3,83 | 3,72 | 3,71 | 3,75 | 2.447 | 227.468.700 |
| 5/3/2026 | 3,91 | 3,82 | -1,29% | 3,79 | 3,91 | 3,81 | 3,80 | 3,82 | 1.640 | 154.215.400 |
| 4/3/2026 | 3,82 | 3,87 | +1,31% | 3,82 | 3,91 | 3,86 | 3,87 | 3,91 | 1.759 | 150.977.500 |
| 3/3/2026 | 3,99 | 3,82 | -3,29% | 3,81 | 3,99 | 3,84 | 3,81 | 3,84 | 2.966 | 367.623.200 |
| 2/3/2026 | 4,03 | 3,95 | -1,99% | 3,92 | 4,03 | 3,96 | 3,95 | 3,97 | 2.006 | 197.205.900 |
| 27/2/2026 | 4,06 | 4,03 | 0,00% | 3,98 | 4,06 | 4,01 | 4,03 | 4,04 | 1.777 | 179.866.500 |
| 26/2/2026 | 4,08 | 4,03 | -0,98% | 4,03 | 4,13 | 4,06 | 4,03 | 4,06 | 3.772 | 353.461.300 |
| 25/2/2026 | 4,08 | 4,07 | -0,25% | 4,04 | 4,13 | 4,07 | 4,04 | 4,07 | 2.776 | 287.472.200 |
| 24/2/2026 | 4,04 | 4,08 | +0,99% | 3,98 | 4,08 | 4,02 | 4,06 | 4,08 | 1.724 | 222.129.200 |
| 23/2/2026 | 4,06 | 4,04 | -0,25% | 3,99 | 4,06 | 4,01 | 4,03 | 4,05 | 1.894 | 164.484.300 |
| 20/2/2026 | 4,00 | 4,05 | +1,25% | 3,93 | 4,05 | 3,99 | 4,02 | 4,05 | 2.144 | 195.975.400 |
| 19/2/2026 | 3,99 | 4,00 | +1,27% | 3,90 | 4,00 | 3,95 | 3,99 | 4,00 | 2.400 | 250.952.500 |
| 18/2/2026 | 3,93 | 3,95 | +0,25% | 3,91 | 4,00 | 3,95 | 3,95 | 3,96 | 2.093 | 245.844.500 |
| 13/2/2026 | 3,99 | 3,94 | -1,50% | 3,89 | 3,99 | 3,92 | 3,93 | 3,94 | 2.047 | 228.063.600 |
| 11/2/2026 | 4,00 | 4,00 | +1,01% | 3,96 | 4,05 | 3,99 | 4,00 | 4,04 | 1.865 | 282.771.800 |
| 10/2/2026 | 3,97 | 3,96 | -1,00% | 3,93 | 4,03 | 3,98 | 3,95 | 3,96 | 1.068 | 212.783.100 |
| 9/2/2026 | 3,98 | 4,00 | +0,76% | 3,95 | 4,04 | 4,00 | 4,00 | 4,01 | 1.117 | 264.788.500 |
| 6/2/2026 | 3,94 | 3,97 | +1,79% | 3,87 | 3,97 | 3,92 | 3,95 | 3,98 | 879 | 148.823.500 |
| 5/2/2026 | 3,96 | 3,90 | -1,02% | 3,90 | 3,97 | 3,93 | 3,90 | 3,93 | 1.033 | 172.473.400 |
| 4/2/2026 | 4,00 | 3,94 | -1,99% | 3,87 | 4,02 | 3,92 | 3,91 | 3,94 | 1.468 | 239.476.700 |
| 3/2/2026 | 3,94 | 4,02 | +2,03% | 3,94 | 4,06 | 4,01 | 4,02 | 4,04 | 798 | 181.569.000 |
| 2/2/2026 | 3,99 | 3,94 | -1,25% | 3,94 | 4,00 | 3,96 | 3,94 | 3,97 | 734 | 128.084.600 |
| 30/1/2026 | 3,94 | 3,99 | +1,27% | 3,93 | 4,00 | 3,96 | 3,98 | 3,99 | 800 | 141.425.800 |
| 29/1/2026 | 3,97 | 3,94 | -0,76% | 3,90 | 4,02 | 3,95 | 3,94 | 3,98 | 1.087 | 215.169.300 |
| 28/1/2026 | 4,00 | 3,97 | -0,75% | 3,95 | 4,08 | 3,99 | 3,97 | 4,01 | 738 | 174.326.000 |
| 27/1/2026 | 3,97 | 4,00 | +1,52% | 3,94 | 4,01 | 3,98 | 3,98 | 4,00 | 725 | 236.413.300 |
| 26/1/2026 | 3,90 | 3,94 | +1,03% | 3,85 | 3,98 | 3,90 | 3,91 | 3,94 | 1.096 | 222.315.000 |
| 23/1/2026 | 3,79 | 3,90 | +3,17% | 3,77 | 3,91 | 3,85 | 3,89 | 3,90 | 950 | 217.925.300 |
| 22/1/2026 | 3,68 | 3,78 | +3,85% | 3,67 | 3,78 | 3,75 | 3,76 | 3,79 | 994 | 289.283.800 |
| 21/1/2026 | 3,62 | 3,64 | +0,55% | 3,61 | 3,70 | 3,64 | 3,64 | 3,67 | 1.235 | 295.045.700 |
| 20/1/2026 | 3,58 | 3,62 | +0,84% | 3,58 | 3,63 | 3,60 | 3,60 | 3,62 | 603 | 165.770.000 |
| 19/1/2026 | 3,61 | 3,59 | -0,55% | 3,59 | 3,64 | 3,60 | 3,59 | 3,61 | 771 | 116.582.200 |
| 16/1/2026 | 3,70 | 3,61 | -1,90% | 3,60 | 3,71 | 3,63 | 3,61 | 3,64 | 1.241 | 206.783.200 |
| 15/1/2026 | 3,66 | 3,68 | +1,38% | 3,66 | 3,72 | 3,69 | 3,68 | 3,70 | 811 | 161.742.000 |
| 14/1/2026 | 3,70 | 3,63 | 0,00% | 3,61 | 3,70 | 3,63 | 3,62 | 3,65 | 892 | 161.381.800 |
| 13/1/2026 | 3,71 | 3,63 | -1,36% | 3,60 | 3,71 | 3,63 | 3,63 | 3,66 | 1.044 | 144.027.200 |
| 12/1/2026 | 3,70 | 3,68 | -0,54% | 3,67 | 3,72 | 3,68 | 3,67 | 3,71 | 972 | 108.773.800 |
| 9/1/2026 | 3,65 | 3,70 | +1,37% | 3,64 | 3,75 | 3,71 | 3,70 | 3,73 | 846 | 167.857.200 |
| 8/1/2026 | 3,72 | 3,65 | -1,35% | 3,65 | 3,73 | 3,68 | 3,65 | 3,67 | 1.126 | 156.610.000 |
| 7/1/2026 | 3,73 | 3,70 | -0,54% | 3,67 | 3,74 | 3,70 | 3,69 | 3,71 | 1.109 | 204.743.900 |
| 6/1/2026 | 3,77 | 3,72 | -1,59% | 3,71 | 3,83 | 3,76 | 3,72 | 3,73 | 1.174 | 215.249.800 |
| 5/1/2026 | 3,83 | 3,78 | -0,53% | 3,76 | 3,84 | 3,80 | 3,78 | 3,80 | 1.122 | 216.556.500 |
| 2/1/2026 | 3,84 | 3,80 | 0,00% | 3,77 | 3,84 | 3,80 | 3,79 | 3,80 | 1.087 | 203.051.000 |
| 30/12/2025 | 3,72 | 3,80 | +2,15% | 3,72 | 3,84 | 3,78 | 3,78 | 3,80 | 1.193 | 207.894.600 |
| 29/12/2025 | 3,75 | 3,72 | 0,00% | 3,68 | 3,75 | 3,71 | 3,72 | 3,74 | 1.273 | 184.711.200 |
| 26/12/2025 | 3,64 | 3,72 | +2,20% | 3,62 | 3,74 | 3,69 | 3,72 | 3,74 | 1.119 | 165.476.400 |
| 23/12/2025 | 3,57 | 3,64 | +1,68% | 3,57 | 3,68 | 3,63 | 3,64 | 3,68 | 1.016 | 160.625.300 |
| 22/12/2025 | 3,64 | 3,58 | -1,65% | 3,55 | 3,66 | 3,58 | 3,57 | 3,59 | 1.158 | 218.247.600 |
| 19/12/2025 | 3,61 | 3,64 | +0,83% | 3,60 | 3,64 | 3,61 | 3,63 | 3,64 | 734 | 129.272.800 |
| 18/12/2025 | 3,56 | 3,61 | +1,69% | 3,55 | 3,64 | 3,59 | 3,60 | 3,61 | 1.673 | 373.898.100 |
| 17/12/2025 | 3,76 | 3,55 | -12,56% | 3,55 | 3,79 | 3,64 | 3,55 | 3,59 | 1.843 | 512.205.900 |
| 16/12/2025 | 4,14 | 4,06 | -1,93% | 4,06 | 4,15 | 4,09 | 4,06 | 4,10 | 2.095 | 453.600.600 |
| 15/12/2025 | 4,14 | 4,14 | +0,73% | 4,12 | 4,19 | 4,15 | 4,14 | 4,15 | 1.346 | 461.610.400 |
| 12/12/2025 | 4,16 | 4,11 | -0,24% | 4,11 | 4,18 | 4,13 | 4,11 | 4,12 | 948 | 205.014.200 |
| 11/12/2025 | 4,15 | 4,12 | 0,00% | 4,12 | 4,19 | 4,14 | 4,12 | 4,14 | 1.008 | 397.637.300 |
| 10/12/2025 | 4,17 | 4,12 | 0,00% | 4,11 | 4,17 | 4,13 | 4,12 | 4,16 | 756 | 178.418.300 |
| 9/12/2025 | 4,09 | 4,12 | -0,48% | 4,06 | 4,17 | 4,11 | 4,12 | 4,14 | 906 | 297.314.700 |
| 8/12/2025 | 4,07 | 4,14 | +2,99% | 4,06 | 4,18 | 4,13 | 4,12 | 4,15 | 942 | 384.569.000 |
| 5/12/2025 | 4,19 | 4,02 | -3,13% | 3,97 | 4,19 | 4,03 | 4,00 | 4,02 | 1.809 | 483.475.100 |
| 4/12/2025 | 4,15 | 4,15 | +1,97% | 4,08 | 4,20 | 4,13 | 4,13 | 4,15 | 1.322 | 456.875.600 |
| 3/12/2025 | 4,18 | 4,07 | -1,45% | 4,07 | 4,22 | 4,12 | 4,06 | 4,10 | 2.230 | 318.208.700 |
| 2/12/2025 | 4,07 | 4,13 | +6,44% | 4,05 | 4,22 | 4,14 | 4,13 | 4,16 | 2.509 | 984.114.900 |
| 1/12/2025 | 3,87 | 3,88 | +0,26% | 3,80 | 3,90 | 3,83 | 3,85 | 3,88 | 1.063 | 365.931.300 |
| 28/11/2025 | 3,77 | 3,87 | +2,93% | 3,77 | 3,87 | 3,82 | 3,85 | 3,87 | 726 | 123.597.200 |
| 27/11/2025 | 3,81 | 3,76 | -1,05% | 3,74 | 3,81 | 3,76 | 3,76 | 3,78 | 555 | 101.513.400 |
| 26/11/2025 | 3,75 | 3,80 | +2,15% | 3,74 | 3,83 | 3,76 | 3,77 | 3,80 | 977 | 539.123.700 |
| 25/11/2025 | 3,81 | 3,72 | -1,33% | 3,72 | 3,81 | 3,75 | 3,72 | 3,75 | 1.027 | 156.231.100 |
| 24/11/2025 | 3,73 | 3,77 | +0,27% | 3,72 | 3,80 | 3,76 | 3,77 | 3,80 | 1.024 | 180.745.700 |
| 21/11/2025 | 3,76 | 3,76 | 0,00% | 3,70 | 3,76 | 3,72 | 3,73 | 3,76 | 1.068 | 242.624.600 |
| 19/11/2025 | 3,80 | 3,76 | -0,53% | 3,73 | 3,80 | 3,74 | 3,73 | 3,76 | 959 | 130.151.200 |
| 18/11/2025 | 3,75 | 3,78 | +0,80% | 3,73 | 3,79 | 3,76 | 3,77 | 3,78 | 1.065 | 168.300.300 |
| 17/11/2025 | 3,81 | 3,75 | -1,06% | 3,74 | 3,81 | 3,76 | 3,75 | 3,80 | 987 | 213.732.600 |
| 14/11/2025 | 3,79 | 3,79 | +0,80% | 3,72 | 3,80 | 3,76 | 3,75 | 3,79 | 1.334 | 227.076.200 |
| 13/11/2025 | 3,80 | 3,76 | -0,53% | 3,75 | 3,84 | 3,77 | 3,76 | 3,78 | 1.365 | 257.179.700 |
| 12/11/2025 | 3,86 | 3,78 | -1,82% | 3,76 | 3,87 | 3,79 | 3,78 | 3,80 | 1.468 | 422.385.200 |
| 11/11/2025 | 3,79 | 3,85 | +2,67% | 3,79 | 3,86 | 3,83 | 3,83 | 3,85 | 937 | 144.430.700 |
| 10/11/2025 | 3,85 | 3,75 | -1,32% | 3,75 | 3,87 | 3,80 | 3,75 | 3,78 | 1.443 | 217.192.500 |
| 7/11/2025 | 3,87 | 3,80 | -1,30% | 3,80 | 3,87 | 3,83 | 3,80 | 3,85 | 656 | 71.358.500 |
| 6/11/2025 | 3,91 | 3,85 | -1,03% | 3,85 | 3,95 | 3,88 | 3,85 | 3,89 | 450 | 63.507.700 |
| 5/11/2025 | 3,80 | 3,89 | +2,37% | 3,79 | 3,98 | 3,90 | 3,89 | 3,97 | 1.125 | 204.284.700 |
| 4/11/2025 | 3,87 | 3,80 | -1,81% | 3,80 | 3,89 | 3,83 | 3,80 | 3,83 | 2.040 | 172.939.900 |
| 3/11/2025 | 3,97 | 3,87 | -1,53% | 3,87 | 3,97 | 3,89 | 3,87 | 3,90 | 886 | 112.980.000 |
| 31/10/2025 | 3,89 | 3,93 | +1,29% | 3,88 | 3,97 | 3,93 | 3,93 | 3,95 | 771 | 93.587.000 |
| 30/10/2025 | 3,90 | 3,88 | -0,26% | 3,88 | 3,93 | 3,90 | 3,88 | 3,91 | 462 | 73.230.000 |
| 29/10/2025 | 3,93 | 3,89 | +0,26% | 3,87 | 3,94 | 3,90 | 3,89 | 3,93 | 900 | 173.544.600 |
| 28/10/2025 | 3,83 | 3,88 | +1,31% | 3,79 | 3,92 | 3,86 | 3,88 | 3,91 | 1.389 | 193.059.800 |
| 27/10/2025 | 3,84 | 3,83 | +0,26% | 3,83 | 3,91 | 3,86 | 3,83 | 3,85 | 695 | 143.899.800 |
| 24/10/2025 | 3,83 | 3,82 | -0,26% | 3,81 | 3,85 | 3,82 | 3,82 | 3,84 | 616 | 92.385.500 |
| 23/10/2025 | 3,80 | 3,83 | +0,52% | 3,77 | 3,83 | 3,80 | 3,80 | 3,83 | 505 | 143.116.900 |
| 22/10/2025 | 3,81 | 3,81 | +0,53% | 3,76 | 3,84 | 3,80 | 3,80 | 3,82 | 463 | 105.444.800 |
| 21/10/2025 | 3,85 | 3,79 | -0,79% | 3,76 | 3,85 | 3,79 | 3,79 | 3,80 | 654 | 97.363.200 |
| 20/10/2025 | 3,80 | 3,82 | 0,00% | 3,80 | 3,85 | 3,82 | 3,80 | 3,83 | 443 | 83.313.600 |
| 17/10/2025 | 3,82 | 3,82 | +0,53% | 3,76 | 3,82 | 3,79 | 3,80 | 3,82 | 754 | 101.377.200 |
| 16/10/2025 | 3,82 | 3,80 | +0,26% | 3,76 | 3,85 | 3,80 | 3,78 | 3,81 | 1.416 | 116.085.900 |
| 15/10/2025 | 3,77 | 3,79 | +1,88% | 3,73 | 3,84 | 3,79 | 3,79 | 3,83 | 1.081 | 142.358.000 |
| 14/10/2025 | 3,77 | 3,72 | -1,85% | 3,70 | 3,77 | 3,73 | 3,72 | 3,75 | 2.665 | 337.848.000 |
| 13/10/2025 | 3,85 | 3,79 | -2,07% | 3,78 | 3,87 | 3,82 | 3,78 | 3,79 | 1.087 | 213.261.100 |
| 10/10/2025 | 3,83 | 3,87 | +0,52% | 3,80 | 3,88 | 3,84 | 3,85 | 3,87 | 1.161 | 195.424.600 |
| 9/10/2025 | 3,90 | 3,85 | -1,03% | 3,84 | 3,94 | 3,86 | 3,85 | 3,87 | 1.394 | 205.979.500 |
| 8/10/2025 | 3,94 | 3,89 | 0,00% | 3,87 | 3,95 | 3,90 | 3,89 | 3,91 | 1.382 | 191.363.700 |
| 7/10/2025 | 3,93 | 3,89 | -1,02% | 3,85 | 3,94 | 3,88 | 3,87 | 3,89 | 836 | 260.498.200 |
| 6/10/2025 | 4,02 | 3,93 | -2,48% | 3,93 | 4,03 | 3,96 | 3,93 | 3,94 | 1.256 | 302.485.500 |
| 3/10/2025 | 3,96 | 4,03 | +2,03% | 3,91 | 4,06 | 4,00 | 3,97 | 4,03 | 1.225 | 214.768.500 |
| 2/10/2025 | 4,13 | 3,95 | -3,89% | 3,95 | 4,15 | 4,00 | 3,95 | 4,00 | 1.542 | 390.857.200 |
| 1/10/2025 | 4,16 | 4,11 | -1,67% | 4,10 | 4,19 | 4,12 | 4,11 | 4,16 | 2.232 | 206.723.200 |
| 30/9/2025 | 4,23 | 4,18 | 0,00% | 4,17 | 4,23 | 4,19 | 4,17 | 4,18 | 1.164 | 172.960.500 |
| 29/9/2025 | 4,06 | 4,18 | +2,20% | 4,06 | 4,27 | 4,17 | 4,16 | 4,18 | 1.818 | 434.446.300 |
| 26/9/2025 | 4,08 | 4,09 | +0,49% | 4,04 | 4,11 | 4,08 | 4,09 | 4,10 | 1.391 | 259.329.800 |
| 25/9/2025 | 4,05 | 4,07 | +0,99% | 4,00 | 4,10 | 4,05 | 4,06 | 4,08 | 1.616 | 300.770.500 |
| 24/9/2025 | 3,86 | 4,03 | +4,68% | 3,85 | 4,05 | 3,95 | 4,01 | 4,04 | 2.155 | 359.856.100 |
| 23/9/2025 | 3,76 | 3,85 | +2,39% | 3,76 | 3,85 | 3,81 | 3,82 | 3,85 | 1.958 | 326.913.700 |
| 22/9/2025 | 3,81 | 3,76 | -0,79% | 3,74 | 3,81 | 3,75 | 3,75 | 3,76 | 1.796 | 434.538.700 |
| 19/9/2025 | 3,79 | 3,79 | +0,53% | 3,75 | 3,82 | 3,78 | 3,79 | 3,80 | 1.484 | 575.131.900 |
| 18/9/2025 | 3,79 | 3,77 | 0,00% | 3,74 | 3,79 | 3,75 | 3,75 | 3,77 | 1.490 | 434.272.600 |
| 17/9/2025 | 3,76 | 3,77 | +0,53% | 3,74 | 3,83 | 3,76 | 3,76 | 3,77 | 2.283 | 833.700.600 |
| 16/9/2025 | 3,77 | 3,75 | -0,27% | 3,73 | 3,82 | 3,76 | 3,75 | 3,76 | 2.085 | 508.413.700 |
| 15/9/2025 | 3,79 | 3,76 | -1,05% | 3,74 | 3,83 | 3,76 | 3,74 | 3,76 | 1.556 | 233.967.400 |